PG - The Procter & Gamble Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de marzo de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PG180302C000750002018-02-20 1:10PM EST75.006.506.506.70+0.72+12.46%31738.09%
PG180302C000770002018-02-16 11:58PM EST77.005.815.606.100.00-361057.42%
PG180302C000790002018-02-16 11:58PM EST79.002.383.704.050.00-554147.85%
PG180302C000800002018-02-20 11:10AM EST80.001.871.962.03-1.36-42.11%2715321.05%
PG180302C000810002018-02-16 11:58PM EST81.002.372.022.390.00-1038.50%
PG180302C000815002018-02-20 11:36AM EST81.501.050.971.01-0.75-41.67%18218.46%
PG180302C000820002018-02-20 11:33AM EST82.000.800.710.76-0.80-50.00%389517.97%
PG180302C000830002018-02-20 1:35PM EST83.000.370.350.40-0.47-55.95%3511517.43%
PG180302C000835002018-02-20 1:41PM EST83.500.250.230.28-0.47-65.28%247817.29%
PG180302C000840002018-02-20 11:36AM EST84.000.210.150.19-0.32-60.38%15717.19%
PG180302C000845002018-02-16 12:52PM EST84.500.450.320.37+0.14+45.16%133024.37%
PG180302C000850002018-02-16 1:11PM EST85.000.290.220.28+0.12+70.59%9345724.17%
PG180302C000855002018-02-20 11:15AM EST85.500.080.040.08-0.12-60.00%810218.75%
PG180302C000860002018-02-20 1:10PM EST86.000.050.030.06-0.10-66.67%36019.24%
PG180302C000865002018-02-20 1:41PM EST86.500.040.020.05-0.31-88.57%315420.12%
PG180302C000870002018-02-20 11:03AM EST87.000.040.010.05-0.01-20.00%4414021.68%
PG180302C000875002018-02-20 9:31AM EST87.500.030.010.04+0.02+200.00%33222.27%
PG180302C000880002018-02-13 9:50AM EST88.000.040.020.060.00-106725.39%
PG180302C000885002018-02-13 10:12AM EST88.500.040.020.050.00-308526.17%
PG180302C000890002018-02-15 10:24AM EST89.000.010.010.040.00-44626.56%
PG180302C000895002018-02-09 2:04PM EST89.500.050.020.040.00-48627.93%
PG180302C000900002018-02-14 3:28PM EST90.000.020.000.050.00-67430.27%
PG180302C000905002018-02-05 3:55PM EST90.500.120.050.040.00-221530.47%
PG180302C000910002018-02-08 9:31AM EST91.000.030.000.130.00-158239.45%
PG180302C000915002018-02-05 2:17PM EST91.500.020.000.290.00-21449.12%
PG180302C000920002018-02-02 10:28AM EST92.000.070.020.06-0.12-63.16%33236.91%
PG180302C000925002018-02-01 12:49PM EST92.500.080.020.050.00-46037.11%
PG180302C000930002018-01-29 3:55PM EST93.000.090.000.050.00-1614938.28%
PG180302C000935002018-01-24 2:49PM EST93.500.140.000.230.00-125852.73%
PG180302C000940002018-01-22 1:40PM EST94.000.850.060.100.00-341,32845.90%
PG180302C000945002018-02-09 12:51PM EST94.500.010.000.070.00-222344.53%
PG180302C000950002018-02-01 11:32AM EST95.000.040.000.040.00-1441.99%
PG180302C000955002018-01-22 10:25AM EST95.500.490.000.060.00-21545.90%
PG180302C000960002018-02-01 11:32AM EST96.000.020.000.040.00-1244.53%
PG180302C000970002018-01-19 11:56PM EST97.000.210.200.260.00-1063.28%
PG180302C000980002018-01-26 11:49PM EST98.000.030.000.040.00-1149.22%
Ventaspara2 de marzo de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PG180302P000720002018-02-16 11:58PM EST72.000.090.000.040.00-4435.55%
PG180302P000725002018-02-16 11:58PM EST72.500.120.000.100.00-3339.65%
PG180302P000730002018-02-16 11:58PM EST73.000.140.000.040.00-2232.03%
PG180302P000750002018-02-06 2:09PM EST75.000.280.090.490.00-51346.00%
PG180302P000760002018-02-16 11:58PM EST76.000.220.030.070.00-1124.22%
PG180302P000765002018-02-09 11:59AM EST76.500.680.040.130.00-0325.78%
PG180302P000775002018-02-09 9:46AM EST77.500.680.060.110.00-6620.70%
PG180302P000780002018-02-16 12:40PM EST78.000.090.090.13-0.25-73.53%1619.53%
PG180302P000785002018-02-20 1:08PM EST78.500.200.190.23-0.04-16.67%5320.70%
PG180302P000790002018-02-20 11:36AM EST79.000.250.250.30+0.02+8.70%11220.17%
PG180302P000800002018-02-20 11:05AM EST80.000.530.420.45+0.29+120.83%2414018.07%
PG180302P000810002018-02-20 12:27PM EST81.000.690.700.73+0.25+56.82%11716.55%
PG180302P000815002018-02-20 10:54AM EST81.501.040.910.95+0.49+89.09%3513016.26%
PG180302P000820002018-02-20 12:28PM EST82.001.171.151.21+0.47+67.14%12617215.89%
PG180302P000830002018-02-20 11:39AM EST83.001.741.791.85+0.68+64.15%31,59214.89%
PG180302P000835002018-02-20 9:30AM EST83.501.732.142.29-0.83-32.42%17415.87%
PG180302P000840002018-02-20 9:30AM EST84.002.272.552.86-2.12-48.29%103220.07%
PG180302P000845002018-02-13 10:50AM EST84.503.571.952.310.00-280.00%
PG180302P000850002018-02-20 1:42PM EST85.003.593.503.70-0.92-20.40%1224619.43%
PG180302P000855002018-02-15 12:32PM EST85.503.753.003.100.00-1840.00%
PG180302P000860002018-02-20 9:46AM EST86.004.094.454.55-0.06-1.45%1500.00%
PG180302P000865002018-02-15 10:05AM EST86.505.593.754.050.00-11930.00%
PG180302P000870002018-02-16 12:05PM EST87.004.034.154.55-0.60-12.96%1410.00%
PG180302P000875002018-02-16 9:49AM EST87.505.094.804.95-1.66-24.59%510.00%
PG180302P000880002018-02-15 9:53AM EST88.006.945.055.900.00-160.00%
PG180302P000885002018-02-06 9:58AM EST88.507.526.908.300.00-759763.92%
PG180302P000890002018-02-13 10:40AM EST89.007.856.006.600.00-1330.00%
PG180302P000895002018-02-12 10:45AM EST89.508.666.557.250.00-210.00%
PG180302P000900002018-02-13 3:16PM EST90.008.247.108.200.00-100.00%
PG180302P000905002018-02-05 12:48PM EST90.507.207.5511.750.00-1355.91%
PG180302P000910002018-01-26 9:59AM EST91.003.503.403.65+0.59+20.27%190.00%
PG180302P000915002018-01-26 11:49PM EST91.502.513.754.100.00-220.00%
PG180302P000920002018-01-24 2:03PM EST92.004.1210.0013.000.00-1271.83%
PG180302P000925002018-01-22 3:19PM EST92.502.214.705.000.00-120.00%
PG180302P000940002018-01-26 11:49PM EST94.004.606.056.500.00-52520.00%
PG180302P000945002018-02-06 10:52AM EST94.5012.9012.9514.350.00-2370.61%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines